CTCP Vận tải Xăng dầu Vipco (vip)

9.69
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		0.04 0.41% 812,500 -5,100 0
9.63
9.90
9.69
2 tháng
(2026-08-05) 		-0.10 -1.01% 1,766,600 -5,100 0
9.59
9.90
9.69
3 tháng
(2026-07-06) 		-0.45 -4.39% 3,635,700 -5,100 0
9.59
10.25
9.69
6 tháng
(2026-04-07) 		-0.70 -6.63% 13,533,100 -5,100 0
9.59
10.86
9.69
12 tháng
(2025-10-09) 		-2.48 -20.17% 43,138,400 -5,100 0
9.59
12.41
9.69
24 tháng
(2024-10-14) 		-1.40 -12.54% 131,595,800 -5,100 0
8.79
13.88
9.69
36 tháng
(2023-10-20) 		0.40 4.30% 246,663,700 -5,100 0
8.24
14.05
9.69
60 tháng
(2021-11-01) 		1.33 15.72% 514,721,500 -5,100 0
3.73
14.05
9.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
7.70
 566,800 7.56 7.70 7.53 0 0 0
31/12/2021
7.56
 441,200 7.49 7.56 7.46 0 0 0
30/12/2021
7.49
 380,100 7.66 7.66 7.49 0 0 0
29/12/2021
7.59
 515,700 7.53 7.70 7.49 0 0 0
28/12/2021
7.49
 604,800 7.59 7.63 7.49 0 0 0
27/12/2021
7.59
 380,400 7.66 7.76 7.53 0 0 0
24/12/2021
7.66
 398,500 7.76 7.76 7.56 0 0 0
23/12/2021
7.66
 722,000 7.83 7.83 7.39 0 0 0
22/12/2021
7.83
 1,069,000 7.63 8.07 7.56 0 0 0
21/12/2021
7.73
 470,700 7.66 7.73 7.53 0 0 0
20/12/2021
7.80
 591,300 7.76 7.80 7.59 0 0 0
17/12/2021
7.86
 618,400 7.86 8.07 7.80 0 0 0
16/12/2021
7.86
 712,100 7.93 8.03 7.73 0 0 0
15/12/2021
7.90
 1,089,600 7.73 8.27 7.70 0 0 0
14/12/2021
7.86
 653,800 8.00 8.00 7.73 0 0 0
13/12/2021
7.93
 697,300 8.17 8.17 7.86 0 0 0
10/12/2021
7.83
 1,709,300 7.33 7.83 7.29 0 0 0
09/12/2021
7.33
 420,100 7.29 7.36 7.23 0 0 0
08/12/2021
7.29
 339,500 7.26 7.39 7.26 0 0 0
07/12/2021
7.29
 430,400 7.26 7.33 6.96 0 0 0
06/12/2021
6.99
 763,600 7.26 7.33 6.92 0 0 0
03/12/2021
7.33
 629,100 7.59 7.63 7.33 0 0 0
02/12/2021
7.56
 510,900 7.53 7.56 7.49 0 0 0
01/12/2021
7.49
 517,000 7.43 7.49 7.36 0 0 0
30/11/2021
7.46
 578,900 7.56 7.56 7.33 0 0 0
29/11/2021
7.36
 722,900 7.12 7.39 7.12 0 0 0
26/11/2021
7.53
 706,400 7.63 7.63 7.43 0 0 0
25/11/2021
7.63
 570,200 7.33 7.80 7.33 0 0 0
24/11/2021
7.56
 746,700 7.86 7.86 7.53 0 0 0
23/11/2021
7.80
 545,900 7.53 7.83 7.12 0 0 0
22/11/2021
7.53
 1,697,800 8.07 8.13 7.53 0 0 0
19/11/2021
8.07
 2,275,700 8.47 8.57 7.90 0 0 0
18/11/2021
8.47
 1,706,000 8.40 8.67 8.23 0 0 0
17/11/2021
8.47
 920,800 8.67 8.67 8.47 0 0 0
16/11/2021
8.60
 2,607,700 8.20 8.70 8.13 0 0 0
15/11/2021
8.27
 1,786,600 8.37 8.37 8.17 0 0 0
12/11/2021
8.37
 1,017,900 8.57 8.57 8.23 0 0 0
11/11/2021
8.40
 1,617,900 8.60 8.70 8.37 0 0 0
10/11/2021
8.43
 2,330,000 8.17 8.43 8.07 0 0 0
09/11/2021
8.13
 1,815,900 8.23 8.27 8.03 0 0 0
08/11/2021
8.10
 1,011,900 8.40 8.40 8.03 0 0 0
05/11/2021
8.20
 1,028,400 7.86 8.27 7.80 0 0 0
04/11/2021
7.90
 1,437,200 7.93 8.07 7.83 0 0 0
03/11/2021
8.00
 1,845,100 8.40 8.54 8.00 0 0 0
02/11/2021
8.40
 1,757,300 8.33 8.70 8.30 0 0 0
01/11/2021
8.47
 2,087,900 8.57 8.70 8.40 0 0 0
29/10/2021
8.74
 1,656,300 8.87 9.01 8.67 0 0 0
28/10/2021
8.87
 2,447,200 8.67 9.07 8.47 0 0 0
27/10/2021
8.80
 1,522,900 9.04 9.11 8.70 0 0 0
26/10/2021
8.84
 2,063,000 9.01 9.17 8.67 0 0 0
25/10/2021
9.14
 1,103,100 9.51 9.51 9.07 0 0 0
22/10/2021
9.51
 1,901,500 9.07 9.64 8.87 0 0 0
21/10/2021
9.11
 893,300 9.11 9.34 8.87 0 0 0
20/10/2021
9.11
 3,438,800 8.40 9.11 8.40 0 0 0
19/10/2021
8.54
 950,100 8.57 8.70 8.27 0 0 0
18/10/2021
8.57
 1,575,200 8.84 8.91 8.54 0 0 0
15/10/2021
8.84
 1,555,900 9.01 9.28 8.64 0 0 0
14/10/2021
8.97
 3,169,200 8.54 8.97 8.33 0 0 0
13/10/2021
8.40
 2,595,700 8.27 8.50 8.27 0 0 0
12/10/2021
8.13
 2,549,400 7.86 8.20 7.83 0 0 0
11/10/2021
7.93
 938,000 8.07 8.17 7.86 0 0 0
08/10/2021
8.07
 2,365,900 8.07 8.33 7.96 0 0 0
07/10/2021
8.07
 2,036,700 7.73 8.27 7.59 0 0 0
06/10/2021
7.83
 1,230,700 7.86 7.96 7.59 0 0 0
05/10/2021
7.96
 1,661,000 8.27 8.30 7.73 0 0 0
04/10/2021
7.96
 903,700 7.66 7.96 7.59 0 0 0
01/10/2021
7.46
 1,402,000 7.53 7.80 7.46 0 0 0
30/09/2021
7.73
 1,204,100 7.70 7.83 7.59 0 0 0
29/09/2021
7.70
 595,600 7.66 7.73 7.43 0 0 0
28/09/2021
7.66
 1,556,900 6.99 7.70 6.92 0 0 0
27/09/2021
7.26
 2,324,500 7.56 7.90 7.26 0 0 0
24/09/2021
7.66
 2,374,000 7.66 8.33 7.53 0 0 0
23/09/2021
8.00
 3,363,300 8.64 8.64 8.00 0 0 0
22/09/2021
8.57
 1,699,600 8.97 8.97 8.47 0 0 0
21/09/2021
8.60
 3,310,300 7.73 8.60 7.73 0 0 0
20/09/2021
8.07
 3,569,200 8.17 8.74 7.93 0 0 0
17/09/2021
8.17
 2,842,200 8.07 8.17 7.86 0 0 0
16/09/2021
7.66
 3,125,500 7.26 7.66 7.26 0 0 0
15/09/2021
7.19
 2,735,200 6.55 7.19 6.53 0 0 0
14/09/2021
6.72
 3,493,400 7.26 7.26 6.69 0 0 0
13/09/2021
6.92
 1,670,700 6.72 6.92 6.72 0 0 0
10/09/2021
6.47
 4,614,600 6.18 6.47 6.18 0 0 0
09/09/2021
6.05
 1,021,200 5.87 6.11 5.78 0 0 0
08/09/2021
5.89
 1,133,300 5.89 6.05 5.69 0 0 0
07/09/2021
5.98
 2,117,500 6.28 6.33 5.97 0 0 0
06/09/2021
5.97
 2,301,400 5.71 5.97 5.65 0 0 0
01/09/2021
5.58
 485,200 5.48 5.63 5.48 0 0 0
31/08/2021
5.51
 538,400 5.59 5.65 5.51 0 0 0
30/08/2021
5.61
 648,800 5.68 5.68 5.54 0 0 0
27/08/2021
5.52
 370,600 5.48 5.61 5.41 0 0 0
26/08/2021
5.50
 635,100 5.32 5.58 5.32 0 0 0
25/08/2021
5.32
 621,300 5.36 5.36 5.19 0 0 0
24/08/2021
5.37
 493,900 5.38 5.44 5.24 0 0 0
23/08/2021
5.38
 552,100 5.54 5.54 5.37 0 0 0
20/08/2021
5.57
 1,793,900 5.61 5.78 5.46 0 0 0
19/08/2021
5.57
 696,600 5.40 5.58 5.40 0 0 0
18/08/2021
5.46
 428,200 5.42 5.51 5.42 0 0 0
17/08/2021
5.48
 548,000 5.61 5.61 5.43 0 0 0
16/08/2021
5.53
 809,800 5.68 5.71 5.47 0 0 0
13/08/2021
5.57
 818,100 5.51 5.58 5.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc